Regeneron Pharmaceuticals, Inc. (BVMF:REGN34)
Brazil
· Delayed Price · Currency is BRL 66.00
-1.28 (-1.90%)
At close: Dec 2, 2025
Regeneron Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.03 | 64.97 | 64.03 | 64.97 | 64.97 | 0.53% | 246 |
| Dec 4, 2025 | 64.32 | 64.63 | 64.26 | 64.63 | 64.63 | 1.13% | 3,128 |
| Dec 3, 2025 | 66.66 | 66.66 | 63.91 | 63.91 | 63.91 | -3.17% | 6,374 |
| Dec 2, 2025 | 65.81 | 66.00 | 65.81 | 66.00 | 66.00 | -1.90% | 20 |
| Dec 1, 2025 | 70.22 | 70.22 | 67.28 | 67.28 | 67.28 | -3.22% | 130 |
| Nov 28, 2025 | 70.21 | 70.21 | 69.52 | 69.52 | 69.52 | -1.56% | 40 |
| Nov 27, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | 0.96% | 120 |
| Nov 26, 2025 | 70.85 | 70.85 | 69.93 | 69.95 | 69.95 | -0.57% | 1,901 |
| Nov 25, 2025 | 69.69 | 70.35 | 68.40 | 70.35 | 70.35 | 1.96% | 375 |
| Nov 24, 2025 | 67.57 | 69.45 | 67.57 | 69.00 | 69.00 | 2.12% | 538 |
| Nov 21, 2025 | 66.97 | 67.57 | 66.97 | 67.57 | 67.57 | 7.19% | 37 |
| Nov 19, 2025 | 64.81 | 64.81 | 63.00 | 63.04 | 63.04 | -5.63% | 358 |
| Nov 18, 2025 | 61.00 | 66.80 | 61.00 | 66.80 | 66.80 | 8.62% | 114 |
| Nov 17, 2025 | 64.99 | 65.01 | 61.50 | 61.50 | 61.45 | 7.88% | 77 |
| Nov 14, 2025 | 62.94 | 62.94 | 57.01 | 57.01 | 56.96 | -7.48% | 157 |
| Nov 13, 2025 | 61.27 | 62.76 | 60.65 | 61.62 | 61.57 | 1.58% | 2,645 |
| Nov 12, 2025 | 59.60 | 61.02 | 59.16 | 60.66 | 60.61 | 4.88% | 462 |
| Nov 11, 2025 | 57.80 | 57.84 | 57.80 | 57.84 | 57.79 | - | 2,108 |
| Nov 10, 2025 | 58.39 | 58.90 | 57.84 | 57.84 | 57.79 | 0.21% | 23 |
| Nov 7, 2025 | 57.78 | 57.78 | 57.72 | 57.72 | 57.67 | -1.13% | 6 |
| Nov 6, 2025 | 57.48 | 58.38 | 57.48 | 58.38 | 58.33 | 0.72% | 12,039 |
| Nov 5, 2025 | 56.82 | 57.96 | 56.82 | 57.96 | 57.91 | 2.55% | 25 |
| Nov 4, 2025 | 57.12 | 57.48 | 56.52 | 56.52 | 56.47 | -1.40% | 507 |
| Nov 3, 2025 | 59.09 | 59.09 | 56.93 | 57.32 | 57.27 | -2.02% | 678 |
| Oct 31, 2025 | 58.86 | 58.86 | 58.10 | 58.50 | 58.45 | -0.90% | 320 |
| Oct 30, 2025 | 57.69 | 59.17 | 57.69 | 59.03 | 58.98 | 0.27% | 148 |
| Oct 29, 2025 | 57.31 | 58.87 | 57.31 | 58.87 | 58.82 | 0.67% | 137 |
| Oct 28, 2025 | 54.44 | 58.48 | 54.44 | 58.48 | 58.43 | 11.71% | 464 |
| Oct 27, 2025 | 52.15 | 52.35 | 52.15 | 52.35 | 52.30 | 1.69% | 15 |
| Oct 24, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.44 | -0.81% | 22 |
| Oct 23, 2025 | 53.18 | 53.18 | 51.90 | 51.90 | 51.86 | -1.42% | 13 |
| Oct 22, 2025 | 52.21 | 52.65 | 52.21 | 52.65 | 52.60 | 1.15% | 50 |
| Oct 21, 2025 | 52.42 | 52.42 | 52.05 | 52.05 | 52.00 | 0.29% | 608 |
| Oct 20, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.86 | - | 1 |
| Oct 17, 2025 | 52.83 | 52.83 | 51.77 | 51.90 | 51.86 | -0.76% | 81 |
| Oct 16, 2025 | 52.76 | 52.76 | 52.30 | 52.30 | 52.25 | 0.58% | 600 |
| Oct 15, 2025 | 52.68 | 52.68 | 52.00 | 52.00 | 51.95 | -0.67% | 775 |
| Oct 14, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.30 | 4.18% | 1 |
| Oct 13, 2025 | 50.10 | 50.50 | 49.65 | 50.25 | 50.21 | -3.64% | 67 |
| Oct 10, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.10 | 2.66% | 90 |
| Oct 9, 2025 | 50.89 | 51.25 | 50.46 | 50.80 | 50.76 | 1.05% | 19 |
| Oct 8, 2025 | 52.00 | 53.01 | 50.27 | 50.27 | 50.23 | -3.33% | 1,070 |
| Oct 7, 2025 | 52.35 | 52.35 | 51.80 | 52.00 | 51.95 | 0.39% | 730 |
| Oct 6, 2025 | 54.24 | 54.24 | 51.80 | 51.80 | 51.76 | -3.54% | 624 |
| Oct 3, 2025 | 53.71 | 54.54 | 53.70 | 53.70 | 53.65 | 0.19% | 2,337 |
| Oct 2, 2025 | 53.80 | 53.80 | 53.60 | 53.60 | 53.55 | -0.74% | 103 |
| Oct 1, 2025 | 51.16 | 54.49 | 50.40 | 54.00 | 53.95 | 6.61% | 1,474 |
| Sep 30, 2025 | 50.20 | 50.65 | 49.59 | 50.65 | 50.61 | 1.91% | 33 |
| Sep 29, 2025 | 50.61 | 50.61 | 49.53 | 49.70 | 49.66 | -0.80% | 778 |
| Sep 26, 2025 | 50.10 | 50.10 | 49.55 | 50.10 | 50.06 | 0.80% | 157 |
| Sep 25, 2025 | 51.21 | 51.21 | 49.24 | 49.70 | 49.66 | -1.97% | 105 |
| Sep 24, 2025 | 51.00 | 51.05 | 50.60 | 50.70 | 50.66 | 1.60% | 67 |
| Sep 23, 2025 | 52.15 | 52.15 | 49.90 | 49.90 | 49.86 | -6.20% | 522 |
| Sep 22, 2025 | 53.48 | 53.48 | 52.95 | 53.20 | 53.15 | 0.47% | 178 |
| Sep 19, 2025 | 53.35 | 53.35 | 52.95 | 52.95 | 52.90 | 0.02% | 101 |
| Sep 18, 2025 | 52.32 | 52.94 | 51.88 | 52.94 | 52.89 | 2.96% | 539 |
| Sep 17, 2025 | 51.41 | 51.85 | 51.41 | 51.42 | 51.38 | 1.02% | 282 |
| Sep 16, 2025 | 50.85 | 51.00 | 50.85 | 50.90 | 50.86 | - | 13 |
| Sep 15, 2025 | 50.00 | 50.90 | 49.84 | 50.90 | 50.86 | 1.29% | 177 |
| Sep 12, 2025 | 50.65 | 50.65 | 50.13 | 50.25 | 50.21 | -0.79% | 334 |
| Sep 11, 2025 | 50.20 | 50.65 | 50.20 | 50.65 | 50.61 | 0.90% | 34 |
| Sep 10, 2025 | 50.32 | 50.35 | 49.90 | 50.20 | 50.16 | -0.61% | 466 |
| Sep 9, 2025 | 50.50 | 50.51 | 50.50 | 50.51 | 50.47 | 0.02% | 117 |
| Sep 8, 2025 | 51.99 | 51.99 | 50.35 | 50.50 | 50.46 | -1.37% | 453 |
| Sep 5, 2025 | 51.20 | 51.55 | 51.20 | 51.20 | 51.16 | -0.78% | 35 |
| Sep 4, 2025 | 51.90 | 52.41 | 51.60 | 51.60 | 51.56 | - | 109 |
| Sep 3, 2025 | 53.17 | 53.17 | 51.60 | 51.60 | 51.56 | -1.94% | 10 |
| Sep 2, 2025 | 53.10 | 53.10 | 52.05 | 52.62 | 52.57 | -1.28% | 135 |
| Sep 1, 2025 | 56.42 | 56.42 | 52.00 | 53.30 | 53.25 | 1.41% | 9 |
| Aug 29, 2025 | 52.68 | 52.70 | 52.55 | 52.56 | 52.51 | 0.50% | 28 |
| Aug 28, 2025 | 52.75 | 52.75 | 51.85 | 52.30 | 52.25 | -1.69% | 35 |
| Aug 27, 2025 | 53.35 | 53.45 | 52.85 | 53.20 | 53.15 | 0.38% | 24 |
| Aug 26, 2025 | 52.40 | 53.05 | 52.40 | 53.00 | 52.95 | 2.12% | 419 |
| Aug 25, 2025 | 52.50 | 52.50 | 51.90 | 51.90 | 51.86 | -6.06% | 535 |
| Aug 22, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.20 | 0.82% | 8 |
| Aug 21, 2025 | 54.52 | 55.26 | 54.52 | 54.80 | 54.75 | 2.05% | 159 |
| Aug 20, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.65 | 1.67% | 24 |
| Aug 19, 2025 | 52.82 | 52.82 | 52.56 | 52.82 | 52.77 | 1.01% | 123 |
| Aug 18, 2025 | 52.92 | 52.92 | 52.29 | 52.29 | 52.24 | 1.53% | 480 |
| Aug 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.46 | - | 10 |
| Aug 14, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.40 | 2.22% | 405 |
| Aug 13, 2025 | 49.95 | 50.38 | 49.95 | 50.38 | 50.28 | 0.86% | 120 |
| Aug 12, 2025 | 49.68 | 50.15 | 49.68 | 49.95 | 49.85 | 0.48% | 207 |
| Aug 11, 2025 | 51.57 | 51.57 | 49.71 | 49.71 | 49.61 | -2.62% | 89 |
| Aug 7, 2025 | 51.06 | 51.06 | 50.60 | 51.05 | 50.95 | 0.99% | 14 |
| Aug 6, 2025 | 52.78 | 52.78 | 50.55 | 50.55 | 50.45 | -3.25% | 371 |
| Aug 5, 2025 | 51.35 | 52.25 | 51.35 | 52.25 | 52.15 | -0.29% | 10 |
| Aug 4, 2025 | 52.60 | 52.70 | 52.12 | 52.40 | 52.30 | 3.76% | 375 |
| Aug 1, 2025 | 50.92 | 50.92 | 50.50 | 50.50 | 50.40 | -1.77% | 41 |
| Jul 31, 2025 | 51.82 | 51.95 | 51.41 | 51.41 | 51.31 | 0.21% | 17 |
| Jul 30, 2025 | 51.50 | 51.50 | 51.30 | 51.30 | 51.20 | -0.83% | 400 |
| Jul 29, 2025 | 51.90 | 51.90 | 51.70 | 51.73 | 51.63 | -2.30% | 233 |
| Jul 28, 2025 | 52.36 | 52.95 | 52.36 | 52.95 | 52.85 | 0.95% | 15 |
| Jul 25, 2025 | 53.20 | 53.20 | 51.75 | 52.45 | 52.35 | -1.41% | 117 |
| Jul 24, 2025 | 53.38 | 53.38 | 53.20 | 53.20 | 53.10 | 0.66% | 72 |
| Jul 23, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.75 | 2.42% | 23 |
| Jul 22, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.50 | 1.28% | 12 |
| Jul 21, 2025 | 51.05 | 51.05 | 50.95 | 50.95 | 50.85 | 0.79% | 110 |
| Jul 18, 2025 | 50.55 | 50.55 | 50.40 | 50.55 | 50.45 | -1.17% | 111 |
| Jul 17, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.05 | 0.39% | 2 |